Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 69.70 | 73.10 | 0.00 | - | 3 | 3 | 62.29% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 380.00 | 83.22 | 59.75 | 63.00 | 0.00 | - | - | 1 | 55.03% |
| MA240524C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.69 | 44.75 | 48.15 | 0.00 | - | 4 | 3 | 50.65% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 420.00 | 58.13 | 21.35 | 24.65 | 0.00 | - | - | 1 | 34.62% |
| MA240524C00430000 | 2024-05-02 2:48PM EDT | 430.00 | 15.70 | 12.75 | 15.75 | 0.00 | - | 1 | 4 | 27.94% |
| MA240524C00435000 | 2024-05-02 11:04AM EDT | 435.00 | 11.85 | 9.50 | 13.35 | 0.00 | - | 3 | 4 | 28.74% |
| MA240524C00440000 | 2024-05-02 9:57AM EDT | 440.00 | 8.22 | 7.30 | 7.75 | 0.00 | - | 4 | 7 | 21.25% |
| MA240524C00445000 | 2024-05-03 9:47AM EDT | 445.00 | 5.80 | 4.90 | 5.35 | -1.20 | -17.14% | 2 | 2 | 20.23% |
| MA240524C00455000 | 2024-05-03 9:51AM EDT | 455.00 | 2.22 | 2.14 | 2.40 | -0.42 | -15.91% | 1 | 21 | 19.51% |
| MA240524C00460000 | 2024-05-03 9:44AM EDT | 460.00 | 1.60 | 1.14 | 1.40 | -0.59 | -26.94% | 20 | 12 | 18.79% |
| MA240524C00465000 | 2024-05-02 12:40PM EDT | 465.00 | 1.15 | 0.64 | 1.94 | 0.00 | - | 2 | 44 | 23.73% |
| MA240524C00470000 | 2024-05-02 1:13PM EDT | 470.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 57 | 323 | 21.91% |
| MA240524C00475000 | 2024-04-30 11:10AM EDT | 475.00 | 3.67 | 0.19 | 0.38 | 0.00 | - | 2 | 14 | 19.65% |
| MA240524C00480000 | 2024-05-02 9:55AM EDT | 480.00 | 0.29 | 0.13 | 0.30 | 0.00 | - | 1 | 18 | 20.73% |
| MA240524C00485000 | 2024-05-02 12:54PM EDT | 485.00 | 0.23 | 0.00 | 0.24 | 0.00 | - | 3 | 21 | 21.75% |
| MA240524C00490000 | 2024-05-02 12:53PM EDT | 490.00 | 0.15 | 0.04 | 0.19 | 0.00 | - | 1 | 44 | 22.68% |
| MA240524C00495000 | 2024-05-01 2:52PM EDT | 495.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 1 | 17 | 23.73% |
| MA240524C00500000 | 2024-05-03 9:52AM EDT | 500.00 | 0.04 | 0.00 | 0.14 | -0.03 | -30.00% | 1 | 10 | 24.90% |
| MA240524C00505000 | 2024-05-01 10:21AM EDT | 505.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 3 | 5 | 34.13% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 510.00 | 0.58 | 0.00 | 0.78 | 0.00 | - | 1 | 103 | 36.94% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.28 | 0.00 | 0.67 | 0.00 | - | 3 | 2 | 37.67% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 3 | 3 | 36.67% |
| MA240524C00530000 | 2024-04-30 3:22PM EDT | 530.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 15 | 41.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | - | 1 | 100.54% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.71 | 0.00 | - | - | 5 | 45.17% |
| MA240524P00380000 | 2024-05-01 9:48AM EDT | 380.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 1 | 5 | 34.33% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 385.00 | 0.28 | 0.05 | 0.21 | 0.00 | - | 1 | 2 | 25.64% |
| MA240524P00400000 | 2024-04-29 9:51AM EDT | 400.00 | 0.64 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 28.09% |
| MA240524P00405000 | 2024-05-01 3:39PM EDT | 405.00 | 0.54 | 0.32 | 0.50 | 0.00 | - | 15 | 11 | 19.70% |
| MA240524P00410000 | 2024-05-01 3:46PM EDT | 410.00 | 0.70 | 0.00 | 1.76 | 0.00 | - | 5 | 17 | 24.01% |
| MA240524P00415000 | 2024-05-02 2:50PM EDT | 415.00 | 1.01 | 0.84 | 1.03 | 0.00 | - | 2 | 16 | 17.60% |
| MA240524P00420000 | 2024-05-02 2:50PM EDT | 420.00 | 1.45 | 1.28 | 1.55 | 0.00 | - | 2 | 43 | 16.74% |
| MA240524P00425000 | 2024-05-02 9:54AM EDT | 425.00 | 2.55 | 1.99 | 2.29 | 0.00 | - | 1 | 33 | 15.79% |
| MA240524P00430000 | 2024-05-03 9:30AM EDT | 430.00 | 1.85 | 3.00 | 3.40 | -1.06 | -36.43% | 3 | 34 | 14.90% |
| MA240524P00435000 | 2024-05-03 9:30AM EDT | 435.00 | 2.56 | 4.55 | 4.95 | -1.99 | -43.74% | 3 | 25 | 13.91% |
| MA240524P00440000 | 2024-05-03 9:52AM EDT | 440.00 | 6.20 | 4.75 | 8.35 | +0.40 | +6.90% | 16 | 56 | 15.84% |
| MA240524P00445000 | 2024-05-02 1:54PM EDT | 445.00 | 8.08 | 8.70 | 10.15 | 0.00 | - | 11 | 49 | 12.24% |
| MA240524P00450000 | 2024-05-02 9:47AM EDT | 450.00 | 13.04 | 10.00 | 13.95 | 0.00 | - | 1 | 12 | 11.76% |
| MA240524P00455000 | 2024-05-02 12:54PM EDT | 455.00 | 14.75 | 14.60 | 17.55 | 0.00 | - | 2 | 101 | 0.00% |
| MA240524P00460000 | 2024-05-01 3:39PM EDT | 460.00 | 18.93 | 18.90 | 22.40 | 0.00 | - | 15 | 9 | 0.00% |
| MA240524P00465000 | 2024-04-29 11:13AM EDT | 465.00 | 14.60 | 23.60 | 27.10 | 0.00 | - | 1 | 3 | 0.00% |
| MA240524P00470000 | 2024-04-30 3:28PM EDT | 470.00 | 20.67 | 28.55 | 31.95 | 0.00 | - | 9 | 17 | 0.00% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 33.45 | 36.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.